Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/25/2024
|
-0.20/-1.75%
|
11.40
|
11.40
|
11.15
|
11.20
|
11.21
|
11.20
|
64,500
|
|
4/24/2024
|
+0.35/+3.17%
|
11.05
|
11.50
|
11.00
|
11.40
|
11.19
|
11.40
|
431,300
|
|
4/23/2024
|
-0.15/-1.34%
|
11.20
|
11.35
|
10.90
|
11.05
|
10.99
|
11.05
|
242,600
|
|
4/22/2024
|
-0.10/-0.88%
|
11.25
|
11.40
|
11.00
|
11.20
|
11.12
|
11.20
|
1,478,100
|
|
4/19/2024
|
-0.35/-3.00%
|
11.20
|
11.40
|
10.85
|
11.30
|
11.09
|
11.30
|
2,214,500
|
|
4/17/2024
|
-0.15/-1.27%
|
11.90
|
11.90
|
11.40
|
11.65
|
11.50
|
11.65
|
1,736,000
|
|
4/16/2024
|
-0.25/-2.07%
|
12.00
|
12.00
|
11.40
|
11.80
|
11.65
|
11.80
|
557,600
|
|
4/15/2024
|
-0.55/-4.37%
|
12.55
|
12.60
|
12.05
|
12.05
|
12.37
|
12.05
|
407,800
|
|
4/12/2024
|
+0.05/+0.40%
|
12.60
|
12.60
|
12.40
|
12.60
|
12.50
|
12.60
|
275,100
|
|
4/11/2024
|
0.00 / 0.00%
|
12.55
|
12.70
|
12.45
|
12.55
|
12.53
|
12.55
|
611,500
|
|
4/10/2024
|
-0.15/-1.18%
|
12.65
|
12.85
|
12.50
|
12.55
|
12.63
|
12.55
|
387,300
|
|
4/9/2024
|
-0.10/-0.78%
|
12.75
|
12.80
|
12.50
|
12.70
|
12.64
|
12.70
|
464,400
|
|
4/8/2024
|
-0.20/-1.54%
|
13.00
|
13.10
|
12.75
|
12.80
|
12.85
|
12.80
|
517,700
|
|
4/5/2024
|
-0.25/-1.89%
|
13.25
|
13.25
|
12.90
|
13.00
|
12.98
|
13.00
|
380,300
|
|
4/4/2024
|
-0.20/-1.49%
|
13.45
|
13.45
|
12.90
|
13.25
|
13.10
|
13.25
|
801,900
|
|
4/3/2024
|
-0.10/-0.74%
|
13.65
|
13.65
|
13.45
|
13.45
|
13.58
|
13.45
|
356,800
|
|
4/2/2024
|
+0.25/+1.88%
|
13.30
|
13.70
|
13.15
|
13.55
|
13.41
|
13.55
|
374,800
|
|
4/1/2024
|
-0.05/-0.37%
|
13.45
|
13.45
|
13.20
|
13.30
|
13.30
|
13.30
|
167,500
|
|
3/29/2024
|
-0.20/-1.48%
|
13.55
|
13.55
|
13.35
|
13.35
|
13.40
|
13.35
|
244,700
|
|
3/28/2024
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.45
|
13.55
|
13.54
|
13.55
|
234,200
|
|
|